Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TCK – Teck Resources Limited., Cl. B

 Last update: December 21, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 15.410 Net change: 0.480 Bid price: 15.370 Ask price: 15.410 30-day historical volatility: 65.10%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 29,620 Volume: 1,574
15 JAN 10.000 5.350 5.500 5.500 98.5% 16 0
15 JAN 11.000 4.350 4.500 4.500 80.0% 10 0
15 JAN 12.000 3.400 3.550 3.550 70.9% 30 0
15 JAN 13.000 2.510 2.600 2.600 61.8% 200 50
15 JAN 14.000 1.690 1.840 1.840 58.5% 284 58
15 JAN 15.000 1.020 1.100 1.100 52.5% 214 261
15 JAN 16.000 0.530 0.620 0.620 50.0% 267 576
15 JAN 17.000 0.240 0.340 0.340 49.5% 808 348
15 JAN 18.000 0.110 0.200 0.200 51.4% 368 35
15 JAN 19.000 0.060 0.160 0.160 57.2% 304 40
15 JAN 20.000 0.030 0.150 0.150 63.7% 758 10
15 JAN 21.000 0.010 0.140 0.140 69.8% 4,302 0
15 JAN 22.000 0.010 0.140 0.140 75.3% 919 0
15 JAN 23.000 0.010 0.050 0.050 64.6% 4,514 0
15 JAN 24.000 0 0.150 0.150 -- 288 0
15 JAN 25.000 0 0.150 0.150 -- 558 0
15 JAN 26.000 0 0.150 0.150 -- 339 0
15 JAN 27.000 0 0.150 0.150 -- 341 8
15 JAN 28.000 0 0.150 0.150 -- 690 0
15 JAN 29.000 0 0.150 0.150 -- 528 0
15 JAN 30.000 0 0.070 0.070 -- 657 0
15 JAN 31.000 0 0.150 0.150 -- 48 0
15 JAN 32.000 0 0.150 0.150 -- 165 0
15 JAN 34.000 0 0.150 0.150 -- 165 0
15 JAN 36.000 0 0.150 0.150 -- 299 0
15 JAN 38.000 0 0.150 0.150 -- 1,835 0
15 JAN 40.000 0 0.150 0.150 -- 36 0
15 JAN 42.000 0 0.150 0.150 -- 143 0
15 FEB 10.000 5.450 5.550 5.550 84.2% 10 0
15 FEB 11.000 4.500 4.650 4.650 75.6% 0 0
15 FEB 12.000 3.600 3.750 3.750 67.6% 40 0
15 FEB 13.000 2.790 2.890 2.890 61.5% 293 8
15 FEB 14.000 2.050 2.160 2.160 57.2% 208 56
15 FEB 15.000 1.450 1.550 1.550 54.6% 103 14
15 FEB 16.000 0.970 1.080 1.080 52.8% 145 2
15 FEB 17.000 0.630 0.700 0.700 51.2% 253 0
15 FEB 18.000 0.400 0.480 0.480 51.4% 87 8
15 FEB 19.000 0.250 0.330 0.330 51.8% 1,186 0
15 FEB 20.000 0.150 0.210 0.210 51.5% 180 0
15 FEB 21.000 0.090 0.170 0.170 53.4% 205 8
15 FEB 22.000 0.050 0.140 0.140 55.1% 552 0
15 FEB 23.000 0.020 0.110 0.110 51.5% 158 0
15 FEB 24.000 0.020 0.090 0.090 53.1% 187 0
15 FEB 25.000 0.020 0.110 0.110 74.5% 99 0
15 FEB 26.000 0.010 0.100 0.100 79.4% 254 0
15 FEB 27.000 0 0.090 0.090 61.4% 105 0
15 FEB 28.000 0 0.090 0.090 64.6% 211 0
15 FEB 29.000 0 0.080 0.080 -- 95 0
15 FEB 30.000 0 0.080 0.080 -- 207 0
15 FEB 31.000 0 0.080 0.080 -- 99 0
15 MAY 10.000 5.600 5.800 5.800 75.2% 25 0
15 MAY 11.000 4.750 4.900 4.900 68.0% 1 0
15 MAY 12.000 3.900 4.100 4.100 62.2% 10 0
15 MAY 13.000 3.150 3.350 3.350 57.8% 3 0
15 MAY 14.000 2.480 2.670 2.670 54.2% 42 0
15 MAY 15.000 1.920 2.100 2.100 51.9% 50 0
15 MAY 16.000 1.470 1.630 1.630 50.4% 98 30
15 MAY 17.000 1.120 1.260 1.260 49.6% 280 0
15 MAY 18.000 0.830 0.950 0.950 48.6% 195 0
15 MAY 19.000 0.600 0.700 0.700 47.6% 283 32
15 MAY 20.000 0.420 0.550 0.550 47.4% 176 0
15 MAY 21.000 0.320 0.400 0.400 47.3% 182 0
15 MAY 22.000 0.220 0.340 0.340 47.8% 123 0
15 MAY 23.000 0.160 0.280 0.280 48.4% 43 0
15 MAY 24.000 0.120 0.230 0.230 49.1% 25 0
15 MAY 25.000 0.090 0.200 0.200 50.1% 31 0
15 MAY 26.000 0.060 0.170 0.170 50.5% 44 0
15 MAY 27.000 0.040 0.140 0.140 47.3% 0 0
15 MAY 28.000 0.020 0.140 0.140 47.9% 2 0
15 MAY 29.000 0.020 0.120 0.120 48.5% 0 0
15 AUG 11.000 4.900 5.100 5.100 63.3% 0 0
15 AUG 12.000 4.050 4.350 4.350 57.8% 0 0
15 AUG 13.000 3.400 3.650 3.650 54.9% 0 0
15 AUG 14.000 2.750 3.050 3.050 52.0% 0 0
15 AUG 15.000 2.220 2.520 2.520 50.1% 0 0
15 AUG 16.000 1.830 2.030 2.030 48.9% 0 0
15 AUG 17.000 1.440 1.650 1.650 47.6% 0 5
15 AUG 18.000 1.100 1.320 1.320 46.2% 0 0
16 JAN 11.000 5.050 5.500 5.500 61.9% 0 0
16 JAN 12.000 4.400 4.800 4.800 58.7% 0 0
16 JAN 13.000 3.800 4.200 4.200 56.3% 50 0
16 JAN 14.000 3.200 3.600 3.600 53.4% 17 0
16 JAN 15.000 2.770 3.150 3.150 52.6% 264 0
16 JAN 16.000 2.310 2.710 2.710 50.9% 299 10
16 JAN 17.000 1.980 2.050 2.050 47.7% 140 0
16 JAN 18.000 1.670 1.890 1.890 48.3% 429 10
16 JAN 19.000 1.350 1.570 1.570 46.8% 484 0
16 JAN 20.000 1.160 1.300 1.300 46.2% 692 0
16 JAN 21.000 0.910 1.090 1.090 45.1% 13 0
16 JAN 22.000 0.760 0.930 0.930 44.9% 309 0
16 JAN 23.000 0.560 0.770 0.770 43.6% 155 0
16 JAN 24.000 0.420 0.660 0.660 42.9% 40 0
16 JAN 25.000 0.360 0.580 0.580 43.3% 218 0
16 JAN 26.000 0.250 0.480 0.480 42.3% 48 0
16 JAN 27.000 0.180 0.410 0.410 41.8% 10 0
16 JAN 28.000 0.150 0.370 0.370 42.2% 130 0
16 JAN 29.000 0.130 0.320 0.320 42.4% 43 0
16 JAN 30.000 0.100 0.280 0.280 42.4% 157 0
16 JAN 32.000 0.020 0.240 0.240 43.6% 250 0
16 JAN 34.000 0.040 0.240 0.240 46.3% 55 0
17 JAN 11.000 5.500 6.400 6.400 64.7% 4 0
17 JAN 12.000 5.000 5.750 5.750 61.9% 0 0
17 JAN 13.000 4.450 5.200 5.200 59.2% 14 0
17 JAN 14.000 3.950 4.500 4.500 55.6% 30 0
17 JAN 15.000 3.450 4.200 4.200 54.5% 55 0
17 JAN 16.000 3.050 3.800 3.800 53.1% 10 0
17 JAN 17.000 2.670 3.400 3.400 51.5% 12 0
17 JAN 18.000 2.360 3.100 3.100 50.7% 62 0
17 JAN 19.000 2.150 2.620 2.620 49.2% 0 0
17 JAN 20.000 1.900 2.360 2.360 48.4% 44 0
17 JAN 21.000 1.690 2.000 2.000 47.1% 66 5
17 JAN 22.000 1.450 1.890 1.890 46.9% 24 0
17 JAN 23.000 1.270 1.710 1.710 46.4% 15 0
17 JAN 24.000 1.090 1.530 1.530 45.6% 16 0
17 JAN 25.000 0.940 1.380 1.380 45.1% 14 0
17 JAN 26.000 0.850 1.250 1.250 45.0% 0 0
17 JAN 27.000 0.690 1.140 1.140 44.3% 5 0
17 JAN 28.000 0.570 1.050 1.050 43.9% 70 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 21,151 Volume: 358
15 JAN 10.000 0.010 0.150 0.150 97.5% 3 0
15 JAN 11.000 0.030 0.160 0.160 82.3% 0 0
15 JAN 12.000 0.070 0.100 0.100 63.0% 30 0
15 JAN 13.000 0.150 0.210 0.210 58.2% 1,849 0
15 JAN 14.000 0.320 0.380 0.380 53.1% 1,782 5
15 JAN 15.000 0.610 0.710 0.710 48.9% 44 52
15 JAN 16.000 1.140 1.220 1.220 46.7% 393 20
15 JAN 17.000 1.850 1.950 1.950 45.7% 372 80
15 JAN 18.000 2.700 2.810 2.810 44.8% 388 0
15 JAN 19.000 3.600 3.750 3.750 49.7% 426 0
15 JAN 20.000 4.600 4.750 4.750 59.9% 304 1
15 JAN 21.000 5.550 5.700 5.700 -- 369 0
15 JAN 22.000 6.550 6.700 6.700 -- 872 20
15 JAN 23.000 7.550 7.700 7.700 -- 427 8
15 JAN 24.000 8.550 8.700 8.700 -- 669 0
15 JAN 25.000 9.550 9.700 9.700 -- 1,415 18
15 JAN 26.000 10.550 10.700 10.700 -- 612 0
15 JAN 27.000 11.550 11.700 11.700 -- 248 0
15 JAN 28.000 12.550 12.700 12.700 -- 123 5
15 JAN 29.000 13.550 13.700 13.700 -- 95 0
15 JAN 30.000 14.550 14.700 14.700 -- 251 0
15 JAN 31.000 15.550 15.700 15.700 -- 27 0
15 JAN 32.000 16.550 16.700 16.700 -- 83 0
15 JAN 34.000 18.550 18.700 18.700 -- 125 0
15 JAN 36.000 20.550 20.700 20.700 -- 55 0
15 JAN 38.000 22.550 22.700 22.700 -- 30 0
15 JAN 40.000 24.550 24.700 24.700 -- 60 0
15 JAN 42.000 26.550 26.700 26.700 -- 226 0
15 FEB 10.000 0.070 0.140 0.140 69.1% 0 0
15 FEB 11.000 0.140 0.200 0.200 63.7% 20 0
15 FEB 12.000 0.250 0.300 0.300 58.9% 80 0
15 FEB 13.000 0.390 0.470 0.470 54.2% 58 40
15 FEB 14.000 0.640 0.740 0.740 51.1% 193 77
15 FEB 15.000 1.060 1.140 1.140 49.8% 140 0
15 FEB 16.000 1.580 1.670 1.670 48.1% 191 0
15 FEB 17.000 2.200 2.310 2.310 45.7% 288 0
15 FEB 18.000 2.970 3.050 3.050 43.8% 196 10
15 FEB 19.000 3.800 3.950 3.950 43.2% 261 0
15 FEB 20.000 4.700 4.850 4.850 40.4% 143 0
15 FEB 21.000 5.650 5.800 5.800 46.7% 171 0
15 FEB 22.000 6.600 6.750 6.750 -- 218 0
15 FEB 23.000 7.600 7.750 7.750 -- 226 0
15 FEB 24.000 8.550 8.750 8.750 -- 186 0
15 FEB 25.000 9.550 9.700 9.700 -- 201 0
15 FEB 26.000 10.550 10.700 10.700 -- 155 0
15 FEB 27.000 11.550 11.700 11.700 -- 20 0
15 FEB 28.000 12.550 12.700 12.700 -- 43 0
15 FEB 29.000 13.550 13.700 13.700 -- 2 0
15 FEB 30.000 14.550 14.700 14.700 -- 6 0
15 FEB 31.000 15.550 15.700 15.700 -- 46 0
15 MAY 10.000 0.180 0.310 0.310 55.1% 0 0
15 MAY 11.000 0.310 0.420 0.420 51.6% 60 0
15 MAY 12.000 0.490 0.590 0.590 48.7% 33 0
15 MAY 13.000 0.730 0.850 0.850 46.4% 20 0
15 MAY 14.000 1.050 1.170 1.170 43.9% 113 0
15 MAY 15.000 1.490 1.610 1.610 42.5% 55 0
15 MAY 16.000 2.000 2.140 2.140 40.7% 193 0
15 MAY 17.000 2.590 2.730 2.730 38.2% 1,057 20
15 MAY 18.000 3.300 3.450 3.450 36.7% 163 0
15 MAY 19.000 4.100 4.250 4.250 35.3% 186 0
15 MAY 20.000 4.900 5.100 5.100 31.6% 137 0
15 MAY 21.000 5.800 5.950 5.950 19.4% 24 0
15 MAY 22.000 6.700 6.850 6.850 -- 92 0
15 MAY 23.000 7.650 7.800 7.800 -- 79 0
15 MAY 24.000 8.600 8.750 8.750 -- 58 0
15 MAY 25.000 9.600 9.750 9.750 -- 32 0
15 MAY 26.000 10.550 10.700 10.700 -- 45 0
15 MAY 27.000 11.550 11.700 11.700 -- 40 0
15 MAY 28.000 12.550 12.700 12.700 -- 2 0
15 MAY 29.000 13.550 13.700 13.700 -- 39 0
15 AUG 11.000 0.530 0.720 0.720 48.2% 0 0
15 AUG 12.000 0.770 0.970 0.970 46.1% 0 0
15 AUG 13.000 1.080 1.280 1.280 44.2% 0 0
15 AUG 14.000 1.460 1.650 1.650 42.4% 0 0
15 AUG 15.000 1.880 2.110 2.110 40.4% 0 0
15 AUG 16.000 2.440 2.670 2.670 39.5% 0 0
15 AUG 17.000 3.050 3.300 3.300 38.2% 0 0
15 AUG 18.000 3.700 4.050 4.050 37.2% 0 0
16 JAN 11.000 0.810 1.040 1.040 44.3% 9 0
16 JAN 12.000 1.110 1.340 1.340 42.6% 43 0
16 JAN 13.000 1.480 1.710 1.710 41.3% 18 0
16 JAN 14.000 1.880 2.120 2.120 39.5% 20 0
16 JAN 15.000 2.350 2.640 2.640 38.3% 811 0
16 JAN 16.000 2.910 3.200 3.200 37.1% 305 0
16 JAN 17.000 3.500 3.850 3.850 36.0% 39 0
16 JAN 18.000 4.150 4.500 4.500 34.4% 163 0
16 JAN 19.000 4.800 5.150 5.150 31.5% 387 0
16 JAN 20.000 5.600 5.950 5.950 30.5% 432 0
16 JAN 21.000 6.400 6.750 6.750 28.2% 120 0
16 JAN 22.000 7.200 7.550 7.550 21.2% 360 0
16 JAN 23.000 8.050 8.400 8.400 -- 302 0
16 JAN 24.000 8.950 9.300 9.300 -- 73 0
16 JAN 25.000 9.800 10.250 10.250 -- 80 0
16 JAN 26.000 10.750 11.200 11.200 -- 132 0
16 JAN 27.000 11.650 12.100 12.100 -- 95 0
16 JAN 28.000 12.600 13.050 13.050 -- 19 0
16 JAN 29.000 13.550 13.950 13.950 -- 102 0
16 JAN 30.000 14.500 14.900 14.900 -- 110 0
16 JAN 32.000 16.450 16.850 16.850 -- 24 0
16 JAN 34.000 18.450 18.750 18.750 -- 244 0
17 JAN 11.000 1.350 1.790 1.790 40.0% 0 0
17 JAN 12.000 1.740 2.160 2.160 38.6% 5 0
17 JAN 13.000 2.150 2.590 2.590 37.2% 0 0
17 JAN 14.000 2.530 3.250 3.250 36.5% 2 0
17 JAN 15.000 3.000 3.700 3.700 34.4% 117 0
17 JAN 16.000 3.550 4.300 4.300 33.3% 27 0
17 JAN 17.000 4.050 4.850 4.850 30.8% 173 0
17 JAN 18.000 4.750 5.550 5.550 30.1% 20 0
17 JAN 19.000 5.450 6.350 6.350 29.5% 24 0
17 JAN 20.000 6.150 7.050 7.050 27.5% 43 0
17 JAN 21.000 6.900 7.800 7.800 25.3% 50 0
17 JAN 22.000 7.500 8.500 8.500 16.4% 130 0
17 JAN 23.000 8.400 9.350 9.350 -- 20 0
17 JAN 24.000 9.200 10.200 10.200 -- 12 2
17 JAN 25.000 10.050 11.000 11.000 -- 49 0
17 JAN 26.000 10.800 12.150 12.150 -- 21 0
17 JAN 27.000 11.650 13.050 13.050 -- 0 0
17 JAN 28.000 12.550 13.950 13.950 -- 20 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.